Skip to main content
iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.45
+0.03 (0.03%)
Mar 28, 2025, 4:00 PM EDT - Market closed

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025110.45110.46110.44110.45-0.03%9,100,836
Mar 27, 2025110.41110.42110.40110.42110.420.02%9,383,791
Mar 26, 2025110.39110.40110.39110.40110.40-7,843,059
Mar 25, 2025110.39110.40110.38110.39110.390.01%10,628,839
Mar 24, 2025110.37110.38110.37110.38110.380.01%6,595,969
Mar 21, 2025110.37110.37110.36110.37110.370.03%6,688,062
Mar 20, 2025110.33110.33110.32110.33110.330.02%5,684,964
Mar 19, 2025110.30110.31110.30110.31110.31-10,142,769
Mar 18, 2025110.29110.30110.29110.30110.300.01%11,201,261
Mar 17, 2025110.28110.29110.28110.29110.29-6,214,880
Mar 14, 2025110.29110.29110.28110.29110.290.04%9,071,885
Mar 13, 2025110.24110.25110.24110.24110.240.01%10,764,650
Mar 12, 2025110.24110.24110.22110.23110.23-8,193,473
Mar 11, 2025110.23110.23110.22110.23110.230.01%8,340,760
Mar 10, 2025110.21110.21110.20110.21110.210.01%10,306,942
Mar 7, 2025110.20110.20110.19110.20110.200.05%6,012,465
Mar 6, 2025110.16110.16110.15110.15110.150.01%9,772,106
Mar 5, 2025110.14110.15110.13110.14110.140.02%9,906,905
Mar 4, 2025110.12110.14110.12110.12110.120.01%11,094,646
Mar 3, 2025110.11110.12110.11110.11110.11-0.31%8,365,767
Feb 28, 2025110.45110.46110.45110.45110.090.04%5,511,228
Feb 27, 2025110.42110.42110.41110.41110.050.01%3,224,725
Feb 26, 2025110.41110.41110.40110.40110.04-4,963,803
Feb 25, 2025110.38110.40110.38110.40110.040.01%8,345,213
Feb 24, 2025110.38110.38110.37110.38110.020.02%8,101,935
Feb 21, 2025110.36110.36110.35110.36110.000.04%5,773,182
Feb 20, 2025110.32110.32110.31110.32109.960.01%3,588,639
Feb 19, 2025110.29110.31110.29110.31109.950.03%4,009,374
Feb 18, 2025110.29110.30110.28110.28109.92-4,885,485
Feb 14, 2025110.28110.28110.27110.28109.920.05%3,559,404
Feb 13, 2025110.22110.23110.22110.23109.870.03%2,823,447
Feb 12, 2025110.20110.21110.20110.20109.84-6,675,018
Feb 11, 2025110.20110.21110.19110.20109.84-11,524,827
Feb 10, 2025110.20110.20110.19110.20109.84-6,866,384
Feb 7, 2025110.19110.19110.18110.19109.830.03%5,093,218
Feb 6, 2025110.16110.16110.15110.16109.800.02%4,670,199
Feb 5, 2025110.14110.14110.13110.14109.780.01%5,114,878
Feb 4, 2025110.13110.13110.12110.13109.770.01%5,357,270
Feb 3, 2025110.12110.12110.11110.12109.76-0.35%6,264,686
Jan 31, 2025110.50110.51110.50110.51109.750.03%5,301,086
Jan 30, 2025110.46110.47110.46110.47109.710.01%5,565,707
Jan 29, 2025110.46110.46110.45110.46109.700.01%4,414,897
Jan 28, 2025110.44110.45110.44110.45109.690.01%5,094,673
Jan 27, 2025110.43110.44110.43110.44109.680.02%5,298,297
Jan 24, 2025110.42110.43110.41110.42109.660.04%6,651,155
Jan 23, 2025110.38110.38110.37110.38109.620.02%7,440,127
Jan 22, 2025110.37110.37110.36110.36109.60-6,999,477
Jan 21, 2025110.36110.36110.35110.36109.600.01%7,854,063
Jan 17, 2025110.34110.34110.33110.34109.580.05%8,531,542
Jan 16, 2025110.28110.29110.28110.29109.53-9,546,201